KissMeData/070590/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194600	74259299	1777	1777	1777	1777	1416
3	20240227	194500	74259299	1777	1777	1777	1777	0
4	20240227	194400	74259299	1777	1777	1777	1777	0
5	20240227	194300	74259299	1777	1777	1777	1777	0
6	20240227	194200	74259299	1777	1777	1777	1777	0
7	20240227	194100	74259299	1777	1777	1777	1777	0
8	20240227	194000	74259299	1777	1777	1777	1777	0
9	20240227	193900	74259299	1777	1777	1777	1777	0
10	20240227	193800	74259299	1777	1777	1777	1777	0
11	20240227	193700	74259299	1777	1777	1777	1777	0
12	20240227	193600	74259299	1777	1777	1777	1777	0
13	20240227	193500	74259299	1777	1777	1777	1777	0
14	20240227	193400	74259299	1777	1777	1777	1777	0
15	20240227	193300	74259299	1777	1777	1777	1777	0
16	20240227	193200	74259299	1777	1777	1777	1777	0
17	20240227	193100	74259299	1777	1777	1777	1777	0
18	20240227	193000	74259299	1777	1777	1777	1777	0
19	20240227	192900	74259299	1777	1777	1777	1777	0
20	20240227	192800	74259299	1777	1777	1777	1777	0
21	20240227	192700	74259299	1777	1777	1777	1777	0
22	20240227	192600	74259299	1777	1777	1777	1777	0
23	20240227	192500	74259299	1777	1777	1777	1777	0
24	20240227	192400	74259299	1777	1777	1777	1777	0
25	20240227	192300	74259299	1777	1777	1777	1777	0
26	20240227	192200	74259299	1777	1777	1777	1777	0
27	20240227	192100	74259299	1777	1777	1777	1777	0
28	20240227	192000	74259299	1777	1777	1777	1777	0
29	20240227	191900	74259299	1777	1777	1777	1777	0
30	20240227	191800	74259299	1777	1777	1777	1777	0
31	20240227	191700	74259299	1777	1777	1777	1777	0
32	20240227	191600	74259299	1777	1777	1777	1777	1416
33	20240227	191500	74259299	1777	1777	1777	1777	0
34	20240227	191400	74259299	1777	1777	1777	1777	0
35	20240227	191300	74259299	1777	1777	1777	1777	0
36	20240227	191200	74259299	1777	1777	1777	1777	0
37	20240227	191100	74259299	1777	1777	1777	1777	0
38	20240227	191000	74259299	1777	1777	1777	1777	0
39	20240227	190900	74259299	1777	1777	1777	1777	0
40	20240227	190800	74259299	1777	1777	1777	1777	0
41	20240227	190700	74259299	1777	1777	1777	1777	0
42	20240227	190600	74259299	1777	1777	1777	1777	0
43	20240227	190500	74259299	1777	1777	1777	1777	0
44	20240227	190400	74259299	1777	1777	1777	1777	0
45	20240227	190300	74259299	1777	1777	1777	1777	0
46	20240227	190200	74259299	1777	1777	1777	1777	0
47	20240227	190100	74259299	1777	1777	1777	1777	0
48	20240227	190000	74259299	1777	1777	1777	1777	0
49	20240227	185900	74259299	1777	1777	1777	1777	0
50	20240227	185800	74259299	1777	1777	1777	1777	0
51	20240227	185700	74259299	1777	1777	1777	1777	0
52	20240227	185600	74259299	1777	1777	1777	1777	0
53	20240227	185500	74259299	1777	1777	1777	1777	0
54	20240227	185400	74259299	1777	1777	1777	1777	0
55	20240227	185300	74259299	1777	1777	1777	1777	0
56	20240227	185200	74259299	1777	1777	1777	1777	0
57	20240227	185100	74259299	1777	1777	1777	1777	0
58	20240227	185000	74259299	1777	1777	1777	1777	0
59	20240227	184900	74259299	1777	1777	1777	1777	0
60	20240227	184800	74259299	1777	1777	1777	1777	0
61	20240227	184700	74259299	1777	1777	1777	1777	0
62	20240227	184600	74259299	1777	1777	1777	1777	1416
63	20240227	184500	74259299	1777	1777	1777	1777	0
64	20240227	184400	74259299	1777	1777	1777	1777	0
65	20240227	184300	74259299	1777	1777	1777	1777	0
66	20240227	184200	74259299	1777	1777	1777	1777	0
67	20240227	184100	74259299	1777	1777	1777	1777	0
68	20240227	184000	74259299	1777	1777	1777	1777	0
69	20240227	183900	74259299	1777	1777	1777	1777	0
70	20240227	183800	74259299	1777	1777	1777	1777	0
71	20240227	183700	74259299	1777	1777	1777	1777	0
72	20240227	183600	74259299	1777	1777	1777	1777	0
73	20240227	183500	74259299	1777	1777	1777	1777	0
74	20240227	183400	74259299	1777	1777	1777	1777	0
75	20240227	183300	74259299	1777	1777	1777	1777	0
76	20240227	183200	74259299	1777	1777	1777	1777	0
77	20240227	183100	74259299	1777	1777	1777	1777	0
78	20240227	183000	74259299	1777	1777	1777	1777	0
79	20240227	182900	74259299	1777	1777	1777	1777	0
80	20240227	182800	74259299	1777	1777	1777	1777	0
81	20240227	182700	74259299	1777	1777	1777	1777	0
82	20240227	182600	74259299	1777	1777	1777	1777	0
83	20240227	182500	74259299	1777	1777	1777	1777	0
84	20240227	182400	74259299	1777	1777	1777	1777	0
85	20240227	182300	74259299	1777	1777	1777	1777	0
86	20240227	182200	74259299	1777	1777	1777	1777	0
87	20240227	182100	74259299	1777	1777	1777	1777	0
88	20240227	182000	74259299	1777	1777	1777	1777	0
89	20240227	181900	74259299	1777	1777	1777	1777	0
90	20240227	181800	74259299	1777	1777	1777	1777	0
91	20240227	181700	74259299	1777	1777	1777	1777	0
92	20240227	181600	74259299	1777	1777	1777	1777	1416
93	20240227	181500	74259299	1777	1777	1777	1777	0
94	20240227	181400	74259299	1777	1777	1777	1777	0
95	20240227	181300	74259299	1777	1777	1777	1777	0
96	20240227	181200	74259299	1777	1777	1777	1777	0
97	20240227	181100	74259299	1777	1777	1777	1777	0
98	20240227	181000	74259299	1777	1777	1777	1777	0
99	20240227	180900	74259299	1777	1777	1777	1777	0
100	20240227	180800	74259299	1777	1777	1777	1777	0
101	20240227	180700	74259299	1777	1777	1777	1777	0
102	20240227	180600	74259299	1777	1777	1777	1777	0
103	20240227	180500	74259299	1777	1777	1777	1777	0
104	20240227	180400	74259299	1777	1777	1777	1777	0
105	20240227	180300	74259299	1777	1777	1777	1777	0
106	20240227	180200	74259299	1777	1777	1777	1777	0
107	20240227	180100	74259299	1777	1777	1777	1777	0
108	20240227	180000	74259299	1777	1777	1777	1777	0
109	20240227	175900	74259299	1777	1777	1777	1777	0
110	20240227	175800	74259299	1777	1777	1777	1777	0
111	20240227	175700	74259299	1777	1777	1777	1777	0
112	20240227	175600	74259299	1777	1777	1777	1777	0
113	20240227	175500	74259299	1777	1777	1777	1777	0
114	20240227	175400	74259299	1777	1777	1777	1777	0
115	20240227	175300	74259299	1777	1777	1777	1777	0
116	20240227	175200	74259299	1777	1777	1777	1777	0
117	20240227	175100	74259299	1777	1777	1777	1777	0
118	20240227	175000	74259299	1777	1777	1777	1777	0
119	20240227	174900	74259299	1777	1777	1777	1777	0
120	20240227	174800	74259299	1777	1777	1777	1777	0
121	20240227	174700	74259299	1777	1777	1777	1777	0
122	20240227	174600	74259299	1777	1777	1777	1777	1416
123	20240227	174500	74259299	1777	1777	1777	1777	0
124	20240227	174400	74259299	1777	1777	1777	1777	0
125	20240227	174300	74259299	1777	1777	1777	1777	0
126	20240227	174200	74259299	1777	1777	1777	1777	0
127	20240227	174100	74259299	1777	1777	1777	1777	0
128	20240227	174000	74259299	1777	1777	1777	1777	0
129	20240227	173900	74259299	1777	1777	1777	1777	0
130	20240227	173800	74259299	1777	1777	1777	1777	0
131	20240227	173700	74259299	1777	1777	1777	1777	0
132	20240227	173600	74259299	1777	1777	1777	1777	0
133	20240227	173500	74259299	1777	1777	1777	1777	0
134	20240227	173400	74259299	1777	1777	1777	1777	0
135	20240227	173300	74259299	1777	1777	1777	1777	0
136	20240227	173200	74259299	1777	1777	1777	1777	0
137	20240227	173100	74259299	1777	1777	1777	1777	0
138	20240227	173000	74259299	1777	1777	1777	1777	0
139	20240227	172900	74259299	1777	1777	1777	1777	0
140	20240227	172800	74259299	1777	1777	1777	1777	0
141	20240227	172700	74259299	1777	1777	1777	1777	0
142	20240227	172600	74259299	1777	1777	1777	1777	0
143	20240227	172500	74259299	1777	1777	1777	1777	0
144	20240227	172400	74259299	1777	1777	1777	1777	0
145	20240227	172300	74259299	1777	1777	1777	1777	0
146	20240227	172200	74259299	1777	1777	1777	1777	0
147	20240227	172100	74259299	1777	1777	1777	1777	0
148	20240227	172000	74259299	1777	1777	1777	1777	0
149	20240227	171900	74259299	1777	1777	1777	1777	0
150	20240227	171800	74259299	1777	1777	1777	1777	0
151	20240227	171700	74259299	1777	1777	1777	1777	0
152	20240227	171600	74259299	1777	1777	1777	1777	1416
153	20240227	171500	74259299	1777	1777	1777	1777	0
154	20240227	171400	74259299	1777	1777	1777	1777	0
155	20240227	171300	74259299	1777	1777	1777	1777	0
156	20240227	171200	74259299	1777	1777	1777	1777	0
157	20240227	171100	74259299	1777	1777	1777	1777	0
158	20240227	171000	74259299	1777	1777	1777	1777	0
159	20240227	170900	74259299	1777	1777	1777	1777	0
160	20240227	170800	74259299	1777	1777	1777	1777	0
161	20240227	170700	74259299	1777	1777	1777	1777	0
162	20240227	170600	74259299	1777	1777	1777	1777	0
163	20240227	170500	74259299	1777	1777	1777	1777	0
164	20240227	170400	74259299	1777	1777	1777	1777	0
165	20240227	170300	74259299	1777	1777	1777	1777	0
166	20240227	170200	74259299	1777	1777	1777	1777	0
167	20240227	170100	74259299	1777	1777	1777	1777	0
168	20240227	170000	74259299	1777	1777	1777	1777	0
169	20240227	165900	74259299	1777	1777	1777	1777	0
170	20240227	165800	74259299	1777	1777	1777	1777	0
171	20240227	165700	74259299	1777	1777	1777	1777	0
172	20240227	165600	74259299	1777	1777	1777	1777	0
173	20240227	165500	74259299	1777	1777	1777	1777	0
174	20240227	165400	74259299	1777	1777	1777	1777	0
175	20240227	165300	74259299	1777	1777	1777	1777	0
176	20240227	165200	74259299	1777	1777	1777	1777	0
177	20240227	165100	74259299	1777	1777	1777	1777	0
178	20240227	165000	74259299	1777	1777	1777	1777	0
179	20240227	164900	74259299	1777	1777	1777	1777	0
180	20240227	164800	74259299	1777	1777	1777	1777	0
181	20240227	164700	74259299	1777	1777	1777	1777	0
182	20240227	164600	74259299	1777	1777	1777	1777	1416
183	20240227	164500	74259299	1777	1777	1777	1777	0
184	20240227	164400	74259299	1777	1777	1777	1777	0
185	20240227	164300	74259299	1777	1777	1777	1777	0
186	20240227	164200	74259299	1777	1777	1777	1777	0
187	20240227	164100	74259299	1777	1777	1777	1777	0
188	20240227	164000	74259299	1777	1777	1777	1777	0
189	20240227	163900	74259299	1777	1777	1777	1777	0
190	20240227	163800	74259299	1777	1777	1777	1777	0
191	20240227	163700	74259299	1777	1777	1777	1777	0
192	20240227	163600	74259299	1777	1777	1777	1777	0
193	20240227	163500	74259299	1777	1777	1777	1777	0
194	20240227	163400	74259299	1777	1777	1777	1777	0
195	20240227	163300	74259299	1777	1777	1777	1777	0
196	20240227	163200	74259299	1777	1777	1777	1777	0
197	20240227	163100	74259299	1777	1777	1777	1777	0
198	20240227	163000	74259299	1777	1777	1777	1777	0
199	20240227	162900	74259299	1777	1777	1777	1777	0
200	20240227	162800	74259299	1777	1777	1777	1777	0
201	20240227	162700	74259299	1777	1777	1777	1777	0
202	20240227	162600	74259299	1777	1777	1777	1777	0
203	20240227	162500	74259299	1777	1777	1777	1777	0
204	20240227	162400	74259299	1777	1777	1777	1777	0
205	20240227	162300	74259299	1777	1777	1777	1777	0
206	20240227	162200	74259299	1777	1777	1777	1777	0
207	20240227	162100	74259299	1777	1777	1777	1777	0
208	20240227	162000	74259299	1777	1777	1777	1777	0
209	20240227	161900	74259299	1777	1777	1777	1777	0
210	20240227	161800	74259299	1777	1777	1777	1777	0
211	20240227	161700	74259299	1777	1777	1777	1777	0
212	20240227	161600	74259299	1777	1777	1777	1777	1416
213	20240227	161500	74259299	1777	1777	1777	1777	0
214	20240227	161400	74259299	1777	1777	1777	1777	0
215	20240227	161300	74259299	1777	1777	1777	1777	0
216	20240227	161200	74259299	1777	1777	1777	1777	0
217	20240227	161100	74259299	1777	1777	1777	1777	0
218	20240227	161000	74259299	1777	1777	1777	1777	0
219	20240227	160900	74259299	1777	1777	1777	1777	0
220	20240227	160800	74259299	1777	1777	1777	1777	0
221	20240227	160700	74259299	1777	1777	1777	1777	0
222	20240227	160600	74259299	1777	1777	1777	1777	0
223	20240227	160500	74259299	1777	1777	1777	1777	0
224	20240227	160400	74259299	1777	1777	1777	1777	0
225	20240227	160300	74259299	1777	1777	1777	1777	0
226	20240227	160200	74259299	1777	1777	1777	1777	0
227	20240227	160100	74259299	1777	1777	1777	1777	0
228	20240227	160000	74259299	1777	1777	1777	1777	0
229	20240227	155900	74259299	1777	1777	1777	1777	0
230	20240227	155800	74259299	1777	1777	1777	1777	0
231	20240227	155700	74259299	1777	1777	1777	1777	0
232	20240227	155600	74259299	1777	1777	1777	1777	0
233	20240227	155500	74259299	1777	1777	1777	1777	0
234	20240227	155400	74259299	1777	1777	1777	1777	0
235	20240227	155300	74259299	1777	1777	1777	1777	0
236	20240227	155200	74259299	1777	1777	1777	1777	0
237	20240227	155100	74259299	1777	1777	1777	1777	0
238	20240227	155000	74259299	1777	1777	1777	1777	0
239	20240227	154900	74259299	1777	1777	1777	1777	0
240	20240227	154800	74259299	1777	1777	1777	1777	0
241	20240227	154700	74259299	1777	1777	1777	1777	0
242	20240227	154600	74259299	1777	1777	1777	1777	1416
243	20240227	154500	74259299	1777	1777	1777	1777	0
244	20240227	154400	74259299	1777	1777	1777	1777	0
245	20240227	154300	74259299	1777	1777	1777	1777	0
246	20240227	154200	74259299	1777	1777	1777	1777	0
247	20240227	154100	74259299	1777	1777	1777	1777	0
248	20240227	154000	74259299	1777	1777	1777	1777	0
249	20240227	153900	74259299	1777	1777	1777	1777	0
250	20240227	153800	74259299	1777	1777	1777	1777	0
251	20240227	153700	74259299	1777	1777	1777	1777	0
252	20240227	153600	74259299	1777	1777	1777	1777	0
253	20240227	153500	74259299	1777	1777	1777	1777	0
254	20240227	153400	74259299	1777	1777	1777	1777	0
255	20240227	153300	74259299	1777	1777	1777	1777	0
256	20240227	153200	74259299	1777	1777	1777	1777	0
257	20240227	153100	74259299	1777	1777	1777	1777	0
258	20240227	153000	74259299	1777	1777	1777	1777	1416
259	20240227	152900	71743067	1776	1776	1776	1776	0
260	20240227	152800	71743067	1776	1776	1776	1776	0
261	20240227	152700	71743067	1776	1776	1776	1776	0
262	20240227	152600	71743067	1776	1776	1776	1776	0
263	20240227	152500	71743067	1776	1776	1776	1776	0
264	20240227	152400	71743067	1776	1776	1776	1776	0
265	20240227	152300	71743067	1776	1776	1776	1776	0
266	20240227	152200	71743067	1776	1776	1776	1776	0
267	20240227	152100	71743067	1776	1776	1776	1776	0
268	20240227	152000	71743067	1776	1776	1776	1776	0
269	20240227	151900	71743067	1776	1775	1776	1775	20
270	20240227	151800	71707558	1769	1769	1769	1769	1300
271	20240227	151700	69407858	1769	1769	1769	1769	1500
272	20240227	151600	66754358	1775	1775	1775	1775	0
273	20240227	151500	66754358	1775	1775	1775	1775	0
274	20240227	151400	66754358	1775	1775	1775	1775	10
275	20240227	151300	66736608	1776	1776	1776	1776	0
276	20240227	151200	66736608	1776	1776	1776	1776	0
277	20240227	151100	66736608	1776	1776	1776	1776	0
278	20240227	151000	66736608	1776	1776	1776	1776	700
279	20240227	150900	65493408	1776	1776	1776	1776	300
280	20240227	150800	64960608	1776	1776	1776	1776	0
281	20240227	150700	64960608	1776	1776	1776	1776	0
282	20240227	150600	64960608	1776	1776	1776	1776	0
283	20240227	150500	64960608	1776	1776	1776	1776	0
284	20240227	150400	64960608	1776	1776	1776	1776	0
285	20240227	150300	64960608	1776	1776	1776	1776	0
286	20240227	150200	64960608	1776	1775	1776	1775	2257
287	20240227	150100	60952177	1768	1768	1768	1768	1
288	20240227	150000	60950409	1776	1776	1776	1776	0
289	20240227	145900	60950409	1776	1776	1776	1776	0
290	20240227	145800	60950409	1776	1776	1776	1776	46
291	20240227	145700	60868713	1775	1775	1775	1775	0
292	20240227	145600	60868713	1775	1775	1775	1775	0
293	20240227	145500	60868713	1775	1775	1775	1775	30
294	20240227	145400	60815463	1775	1775	1775	1775	0
295	20240227	145300	60815463	1775	1775	1775	1775	0
296	20240227	145200	60815463	1775	1775	1775	1775	0
297	20240227	145100	60815463	1775	1775	1775	1775	0
298	20240227	145000	60815463	1775	1775	1775	1775	0
299	20240227	144900	60815463	1775	1775	1775	1775	0
300	20240227	144800	60815463	1775	1775	1775	1775	0
301	20240227	144700	60815463	1775	1775	1775	1775	50
302	20240227	144600	60726713	1776	1776	1776	1776	0
303	20240227	144500	60726713	1776	1776	1776	1776	0
304	20240227	144400	60726713	1776	1776	1776	1776	0
305	20240227	144300	60726713	1776	1776	1776	1776	0
306	20240227	144200	60726713	1776	1776	1776	1776	0
307	20240227	144100	60726713	1776	1776	1776	1776	0
308	20240227	144000	60726713	1776	1776	1776	1776	0
309	20240227	143900	60726713	1776	1776	1776	1776	0
310	20240227	143800	60726713	1776	1776	1776	1776	0
311	20240227	143700	60726713	1776	1776	1776	1776	0
312	20240227	143600	60726713	1776	1776	1776	1776	0
313	20240227	143500	60726713	1776	1776	1776	1776	0
314	20240227	143400	60726713	1776	1776	1776	1776	0
315	20240227	143300	60726713	1776	1776	1776	1776	0
316	20240227	143200	60726713	1776	1776	1776	1776	0
317	20240227	143100	60726713	1776	1776	1776	1776	0
318	20240227	143000	60726713	1776	1776	1776	1776	0
319	20240227	142900	60726713	1776	1776	1776	1776	0
320	20240227	142800	60726713	1776	1776	1776	1776	47
321	20240227	142700	60643241	1767	1767	1767	1767	0
322	20240227	142600	60643241	1767	1767	1767	1767	0
323	20240227	142500	60643241	1767	1767	1767	1767	55
324	20240227	142400	60546056	1767	1767	1767	1767	1
325	20240227	142300	60544289	1776	1776	1776	1776	0
326	20240227	142200	60544289	1776	1776	1776	1776	0
327	20240227	142100	60544289	1776	1776	1776	1776	0
328	20240227	142000	60544289	1776	1776	1776	1776	0
329	20240227	141900	60544289	1776	1776	1776	1776	0
330	20240227	141800	60544289	1776	1776	1776	1776	0
331	20240227	141700	60544289	1776	1776	1776	1776	0
332	20240227	141600	60544289	1776	1776	1776	1776	67
333	20240227	141500	60425297	1776	1776	1776	1776	0
334	20240227	141400	60425297	1776	1776	1776	1776	300
335	20240227	141300	59892497	1777	1776	1777	1776	268
336	20240227	141200	59416296	1776	1776	1776	1776	200
337	20240227	141100	59061096	1767	1767	1767	1767	0
338	20240227	141000	59061096	1767	1773	1773	1767	5000
339	20240227	140900	50212154	1773	1776	1776	1773	5010
340	20240227	140800	41327149	1777	1777	1777	1777	0
341	20240227	140700	41327149	1777	1777	1777	1777	71
342	20240227	140600	41200982	1780	1780	1780	1780	0
343	20240227	140500	41200982	1780	1780	1780	1780	0
344	20240227	140400	41200982	1780	1780	1780	1780	0
345	20240227	140300	41200982	1780	1780	1780	1780	0
346	20240227	140200	41200982	1780	1780	1780	1780	0
347	20240227	140100	41200982	1780	1780	1780	1780	0
348	20240227	140000	41200982	1780	1780	1780	1780	0
349	20240227	135900	41200982	1780	1780	1780	1780	0
350	20240227	135800	41200982	1780	1780	1780	1780	187
351	20240227	135700	40868122	1777	1777	1777	1777	0
352	20240227	135600	40868122	1777	1777	1777	1777	0
353	20240227	135500	40868122	1777	1777	1777	1777	0
354	20240227	135400	40868122	1777	1777	1777	1777	0
355	20240227	135300	40868122	1777	1777	1777	1777	0
356	20240227	135200	40868122	1777	1777	1777	1777	0
357	20240227	135100	40868122	1777	1777	1777	1777	0
358	20240227	135000	40868122	1777	1777	1777	1777	0
359	20240227	134900	40868122	1777	1777	1777	1777	0
360	20240227	134800	40868122	1777	1777	1777	1777	0
361	20240227	134700	40868122	1777	1777	1777	1777	0
362	20240227	134600	40868122	1777	1777	1777	1777	91
363	20240227	134500	40706415	1776	1776	1776	1776	0
364	20240227	134400	40706415	1776	1776	1776	1776	47
365	20240227	134300	40622943	1776	1776	1776	1776	0
366	20240227	134200	40622943	1776	1776	1776	1776	0
367	20240227	134100	40622943	1776	1776	1776	1776	0
368	20240227	134000	40622943	1776	1776	1776	1776	0
369	20240227	133900	40622943	1776	1776	1776	1776	0
370	20240227	133800	40622943	1776	1776	1776	1776	0
371	20240227	133700	40622943	1776	1776	1776	1776	0
372	20240227	133600	40622943	1776	1776	1776	1776	0
373	20240227	133500	40622943	1776	1776	1776	1776	0
374	20240227	133400	40622943	1776	1776	1776	1776	0
375	20240227	133300	40622943	1776	1776	1776	1776	0
376	20240227	133200	40622943	1776	1776	1776	1776	0
377	20240227	133100	40622943	1776	1776	1776	1776	0
378	20240227	133000	40622943	1776	1776	1776	1776	0
379	20240227	132900	40622943	1776	1776	1776	1776	0
380	20240227	132800	40622943	1776	1776	1776	1776	0
381	20240227	132700	40622943	1776	1776	1776	1776	0
382	20240227	132600	40622943	1776	1776	1776	1776	0
383	20240227	132500	40622943	1776	1778	1778	1776	20
384	20240227	132400	40587400	1779	1779	1779	1779	0
385	20240227	132300	40587400	1779	1779	1779	1779	0
386	20240227	132200	40587400	1779	1779	1779	1779	0
387	20240227	132100	40587400	1779	1779	1779	1779	0
388	20240227	132000	40587400	1779	1779	1779	1779	0
389	20240227	131900	40587400	1779	1779	1779	1779	0
390	20240227	131800	40587400	1779	1779	1779	1779	0
391	20240227	131700	40587400	1779	1779	1779	1779	0
392	20240227	131600	40587400	1779	1779	1779	1779	0
393	20240227	131500	40587400	1779	1779	1779	1779	0
394	20240227	131400	40587400	1779	1779	1779	1779	0
395	20240227	131300	40587400	1779	1779	1779	1779	0
396	20240227	131200	40587400	1779	1779	1779	1779	0
397	20240227	131100	40587400	1779	1779	1779	1779	0
398	20240227	131000	40587400	1779	1779	1779	1779	0
399	20240227	130900	40587400	1779	1779	1779	1779	0
400	20240227	130800	40587400	1779	1779	1779	1779	0
401	20240227	130700	40587400	1779	1779	1779	1779	0
402	20240227	130600	40587400	1779	1779	1779	1779	0
403	20240227	130500	40587400	1779	1779	1779	1779	0
404	20240227	130400	40587400	1779	1779	1779	1779	0
405	20240227	130300	40587400	1779	1779	1779	1779	0
406	20240227	130200	40587400	1779	1779	1779	1779	0
407	20240227	130100	40587400	1779	1779	1779	1779	0
408	20240227	130000	40587400	1779	1779	1779	1779	0
409	20240227	125900	40587400	1779	1779	1779	1779	0
410	20240227	125800	40587400	1779	1779	1779	1779	0
411	20240227	125700	40587400	1779	1779	1779	1779	0
412	20240227	125600	40587400	1779	1779	1779	1779	0
413	20240227	125500	40587400	1779	1779	1779	1779	0
414	20240227	125400	40587400	1779	1779	1779	1779	0
415	20240227	125300	40587400	1779	1779	1779	1779	0
416	20240227	125200	40587400	1779	1779	1779	1779	0
417	20240227	125100	40587400	1779	1779	1779	1779	0
418	20240227	125000	40587400	1779	1779	1779	1779	0
419	20240227	124900	40587400	1779	1779	1779	1779	0
420	20240227	124800	40587400	1779	1779	1779	1779	0
421	20240227	124700	40587400	1779	1782	1782	1779	453
422	20240227	124600	39781060	1782	1782	1782	1782	140
423	20240227	124500	39531580	1784	1784	1784	1784	0
424	20240227	124400	39531580	1784	1784	1784	1784	0
425	20240227	124300	39531580	1784	1784	1784	1784	50
426	20240227	124200	39442380	1780	1780	1780	1780	0
427	20240227	124100	39442380	1780	1781	1781	1780	333
428	20240227	124000	38849419	1781	1781	1781	1781	0
429	20240227	123900	38849419	1781	1781	1781	1781	0
430	20240227	123800	38849419	1781	1781	1781	1781	0
431	20240227	123700	38849419	1781	1781	1781	1781	0
432	20240227	123600	38849419	1781	1781	1781	1781	0
433	20240227	123500	38849419	1781	1781	1781	1781	0
434	20240227	123400	38849419	1781	1781	1781	1781	10
435	20240227	123300	38831609	1781	1781	1781	1781	0
436	20240227	123200	38831609	1781	1781	1781	1781	0
437	20240227	123100	38831609	1781	1781	1781	1781	0
438	20240227	123000	38831609	1781	1781	1781	1781	0
439	20240227	122900	38831609	1781	1781	1781	1781	0
440	20240227	122800	38831609	1781	1781	1781	1781	0
441	20240227	122700	38831609	1781	1781	1781	1781	0
442	20240227	122600	38831609	1781	1781	1781	1781	0
443	20240227	122500	38831609	1781	1781	1781	1781	0
444	20240227	122400	38831609	1781	1781	1781	1781	0
445	20240227	122300	38831609	1781	1781	1781	1781	0
446	20240227	122200	38831609	1781	1781	1781	1781	0
447	20240227	122100	38831609	1781	1781	1781	1781	0
448	20240227	122000	38831609	1781	1781	1781	1781	0
449	20240227	121900	38831609	1781	1781	1781	1781	0
450	20240227	121800	38831609	1781	1781	1781	1781	1
451	20240227	121700	38829828	1784	1782	1784	1782	11
452	20240227	121600	38810222	1781	1781	1781	1781	0
453	20240227	121500	38810222	1781	1781	1781	1781	26
454	20240227	121400	38763916	1781	1781	1781	1781	0
455	20240227	121300	38763916	1781	1781	1781	1781	0
456	20240227	121200	38763916	1781	1781	1781	1781	0
457	20240227	121100	38763916	1781	1779	1781	1779	33
458	20240227	121000	38705147	1779	1779	1779	1779	0
459	20240227	120900	38705147	1779	1779	1779	1779	0
460	20240227	120800	38705147	1779	1780	1780	1779	262
461	20240227	120700	38238838	1780	1780	1780	1780	0
462	20240227	120600	38238838	1780	1780	1780	1780	0
463	20240227	120500	38238838	1780	1780	1780	1780	0
464	20240227	120400	38238838	1780	1780	1780	1780	0
465	20240227	120300	38238838	1780	1780	1780	1780	1
466	20240227	120200	38237058	1780	1780	1780	1780	0
467	20240227	120100	38237058	1780	1780	1780	1780	0
468	20240227	120000	38237058	1780	1780	1780	1780	0
469	20240227	115900	38237058	1780	1780	1780	1780	0
470	20240227	115800	38237058	1780	1780	1780	1780	0
471	20240227	115700	38237058	1780	1780	1780	1780	90
472	20240227	115600	38076858	1780	1780	1780	1780	150
473	20240227	115500	37809858	1780	1780	1780	1780	0
474	20240227	115400	37809858	1780	1780	1780	1780	50
475	20240227	115300	37720858	1788	1788	1788	1788	0
476	20240227	115200	37720858	1788	1788	1788	1788	0
477	20240227	115100	37720858	1788	1788	1788	1788	0
478	20240227	115000	37720858	1788	1788	1788	1788	0
479	20240227	114900	37720858	1788	1788	1788	1788	0
480	20240227	114800	37720858	1788	1788	1788	1788	0
481	20240227	114700	37720858	1788	1788	1788	1788	0
482	20240227	114600	37720858	1788	1788	1788	1788	0
483	20240227	114500	37720858	1788	1788	1788	1788	0
484	20240227	114400	37720858	1788	1788	1788	1788	0
485	20240227	114300	37720858	1788	1788	1788	1788	0
486	20240227	114200	37720858	1788	1788	1788	1788	0
487	20240227	114100	37720858	1788	1788	1788	1788	0
488	20240227	114000	37720858	1788	1788	1788	1788	0
489	20240227	113900	37720858	1788	1788	1788	1788	0
490	20240227	113800	37720858	1788	1788	1788	1788	0
491	20240227	113700	37720858	1788	1788	1788	1788	0
492	20240227	113600	37720858	1788	1788	1788	1788	0
493	20240227	113500	37720858	1788	1788	1788	1788	1
494	20240227	113400	37719070	1780	1780	1780	1780	0
495	20240227	113300	37719070	1780	1781	1781	1780	87
496	20240227	113200	37564183	1789	1789	1789	1789	0
497	20240227	113100	37564183	1789	1789	1789	1789	0
498	20240227	113000	37564183	1789	1789	1789	1789	0
499	20240227	112900	37564183	1789	1789	1789	1789	0
500	20240227	112800	37564183	1789	1789	1789	1789	11
501	20240227	112700	37544504	1790	1790	1790	1790	0
502	20240227	112600	37544504	1790	1790	1790	1790	0
503	20240227	112500	37544504	1790	1790	1790	1790	0
504	20240227	112400	37544504	1790	1790	1790	1790	0
505	20240227	112300	37544504	1790	1790	1790	1790	0
506	20240227	112200	37544504	1790	1790	1790	1790	0
507	20240227	112100	37544504	1790	1790	1790	1790	0
508	20240227	112000	37544504	1790	1790	1790	1790	0
509	20240227	111900	37544504	1790	1790	1790	1790	0
510	20240227	111800	37544504	1790	1790	1790	1790	0
511	20240227	111700	37544504	1790	1790	1790	1790	0
512	20240227	111600	37544504	1790	1790	1790	1790	0
513	20240227	111500	37544504	1790	1790	1790	1790	0
514	20240227	111400	37544504	1790	1790	1790	1790	0
515	20240227	111300	37544504	1790	1790	1790	1790	0
516	20240227	111200	37544504	1790	1790	1790	1790	0
517	20240227	111100	37544504	1790	1790	1790	1790	11
518	20240227	111000	37524814	1775	1775	1775	1775	0
519	20240227	110900	37524814	1775	1775	1775	1775	0
520	20240227	110800	37524814	1775	1775	1775	1775	0
521	20240227	110700	37524814	1775	1775	1775	1775	0
522	20240227	110600	37524814	1775	1775	1775	1775	9
523	20240227	110500	37508839	1791	1791	1791	1791	0
524	20240227	110400	37508839	1791	1791	1791	1791	0
525	20240227	110300	37508839	1791	1791	1791	1791	0
526	20240227	110200	37508839	1791	1791	1791	1791	0
527	20240227	110100	37508839	1791	1791	1791	1791	0
528	20240227	110000	37508839	1791	1791	1791	1791	0
529	20240227	105900	37508839	1791	1791	1791	1791	0
530	20240227	105800	37508839	1791	1791	1791	1791	0
531	20240227	105700	37508839	1791	1791	1791	1791	0
532	20240227	105600	37508839	1791	1791	1791	1791	0
533	20240227	105500	37508839	1791	1791	1791	1791	0
534	20240227	105400	37508839	1791	1791	1791	1791	0
535	20240227	105300	37508839	1791	1791	1791	1791	0
536	20240227	105200	37508839	1791	1791	1791	1791	40
537	20240227	105100	37437199	1793	1793	1793	1793	0
538	20240227	105000	37437199	1793	1793	1793	1793	0
539	20240227	104900	37437199	1793	1793	1793	1793	0
540	20240227	104800	37437199	1793	1793	1793	1793	0
541	20240227	104700	37437199	1793	1793	1793	1793	0
542	20240227	104600	37437199	1793	1793	1793	1793	0
543	20240227	104500	37437199	1793	1793	1793	1793	0
544	20240227	104400	37437199	1793	1793	1793	1793	0
545	20240227	104300	37437199	1793	1793	1793	1793	0
546	20240227	104200	37437199	1793	1793	1793	1793	0
547	20240227	104100	37437199	1793	1793	1793	1793	0
548	20240227	104000	37437199	1793	1793	1793	1793	0
549	20240227	103900	37437199	1793	1793	1793	1793	0
550	20240227	103800	37437199	1793	1793	1793	1793	0
551	20240227	103700	37437199	1793	1793	1793	1793	0
552	20240227	103600	37437199	1793	1793	1793	1793	0
553	20240227	103500	37437199	1793	1793	1793	1793	0
554	20240227	103400	37437199	1793	1793	1793	1793	0
555	20240227	103300	37437199	1793	1793	1793	1793	5
556	20240227	103200	37428234	1774	1774	1774	1774	1
557	20240227	103100	37426460	1786	1786	1786	1786	0
558	20240227	103000	37426460	1786	1785	1786	1785	8418
559	20240227	102900	22392271	1785	1785	1785	1785	0
560	20240227	102800	22392271	1785	1785	1785	1785	0
561	20240227	102700	22392271	1785	1785	1785	1785	0
562	20240227	102600	22392271	1785	1785	1785	1785	0
563	20240227	102500	22392271	1785	1785	1785	1785	0
564	20240227	102400	22392271	1785	1785	1785	1785	0
565	20240227	102300	22392271	1785	1785	1785	1785	56
566	20240227	102200	22292311	1772	1772	1772	1772	0
567	20240227	102100	22292311	1772	1772	1772	1772	60
568	20240227	102000	22185991	1772	1772	1772	1772	0
569	20240227	101900	22185991	1772	1772	1772	1772	0
570	20240227	101800	22185991	1772	1772	1772	1772	0
571	20240227	101700	22185991	1772	1772	1772	1772	20
572	20240227	101600	22150551	1772	1773	1773	1772	201
573	20240227	101500	21794298	1786	1786	1786	1786	0
574	20240227	101400	21794298	1786	1786	1786	1786	0
575	20240227	101300	21794298	1786	1786	1786	1786	0
576	20240227	101200	21794298	1786	1786	1786	1786	0
577	20240227	101100	21794298	1786	1786	1786	1786	0
578	20240227	101000	21794298	1786	1786	1786	1786	0
579	20240227	100900	21794298	1786	1784	1786	1784	893
580	20240227	100800	20199688	1780	1780	1780	1780	331
581	20240227	100700	19610508	1780	1780	1780	1780	0
582	20240227	100600	19610508	1780	1780	1780	1780	9
583	20240227	100500	19594488	1772	1772	1772	1772	4
584	20240227	100400	19587400	1780	1780	1780	1780	0
585	20240227	100300	19587400	1780	1780	1780	1780	1
586	20240227	100200	19585620	1772	1772	1772	1772	0
587	20240227	100100	19585620	1772	1772	1772	1772	0
588	20240227	100000	19585620	1772	1772	1772	1772	0
589	20240227	095900	19585620	1772	1772	1772	1772	0
590	20240227	095800	19585620	1772	1772	1772	1772	0
591	20240227	095700	19585620	1772	1772	1772	1772	0
592	20240227	095600	19585620	1772	1772	1772	1772	0
593	20240227	095500	19585620	1772	1772	1772	1772	6
594	20240227	095400	19574988	1772	1772	1772	1772	0
595	20240227	095300	19574988	1772	1772	1772	1772	0
596	20240227	095200	19574988	1772	1772	1772	1772	500
597	20240227	095100	18688988	1780	1780	1780	1780	17
598	20240227	095000	18658728	1780	1780	1780	1780	0
599	20240227	094900	18658728	1780	1780	1780	1780	0
600	20240227	094800	18658728	1780	1780	1780	1780	0
601	20240227	094700	18658728	1780	1780	1780	1780	4
602	20240227	094600	18651608	1780	1780	1780	1780	6
603	20240227	094500	18640928	1772	1772	1772	1772	30
604	20240227	094400	18587768	1772	1772	1772	1772	0
605	20240227	094300	18587768	1772	1772	1772	1772	0
606	20240227	094200	18587768	1772	1772	1772	1772	0
607	20240227	094100	18587768	1772	1772	1772	1772	0
608	20240227	094000	18587768	1772	1772	1772	1772	0
609	20240227	093900	18587768	1772	1772	1772	1772	0
610	20240227	093800	18587768	1772	1772	1772	1772	0
611	20240227	093700	18587768	1772	1772	1772	1772	0
612	20240227	093600	18587768	1772	1772	1772	1772	113
613	20240227	093500	18387532	1772	1772	1772	1772	6
614	20240227	093400	18376900	1773	1773	1773	1773	0
615	20240227	093300	18376900	1773	1773	1773	1773	299
616	20240227	093200	17846773	1783	1783	1783	1783	0
617	20240227	093100	17846773	1783	1783	1783	1783	131
618	20240227	093000	17613200	1782	1782	1782	1782	3340
619	20240227	092900	11661320	1785	1785	1785	1785	0
620	20240227	092800	11661320	1785	1785	1785	1785	0
621	20240227	092700	11661320	1785	1785	1785	1785	12
622	20240227	092600	11639900	1773	1775	1775	1773	308
623	20240227	092500	11093230	1776	1785	1785	1776	1422
624	20240227	092400	8563504	1779	1779	1779	1779	0
625	20240227	092300	8563504	1779	1779	1779	1779	533
626	20240227	092200	7615297	1779	1779	1779	1779	0
627	20240227	092100	7615297	1779	1786	1786	1779	406
628	20240227	092000	6892634	1785	1785	1785	1785	2
629	20240227	091900	6889064	1786	1786	1786	1786	0
630	20240227	091800	6889064	1786	1786	1786	1786	0
631	20240227	091700	6889064	1786	1786	1786	1786	0
632	20240227	091600	6889064	1786	1786	1786	1786	11
633	20240227	091500	6869418	1785	1785	1785	1785	1
634	20240227	091400	6867633	1786	1786	1786	1786	0
635	20240227	091300	6867633	1786	1782	1786	1782	44
636	20240227	091200	6789191	1779	1779	1779	1779	0
637	20240227	091100	6789191	1779	1779	1779	1779	0
638	20240227	091000	6789191	1779	1779	1779	1779	0
639	20240227	090900	6789191	1779	1779	1779	1779	0
640	20240227	090800	6789191	1779	1779	1779	1779	0
641	20240227	090700	6789191	1779	1779	1779	1779	0
642	20240227	090600	6789191	1779	1779	1779	1779	0
643	20240227	090500	6789191	1779	1779	1779	1779	50
644	20240227	090400	6700241	1779	1779	1779	1779	0
645	20240227	090300	6700241	1779	1808	1809	1779	565
646	20240227	090200	5694680	1779	1751	1779	1720	1075
647	20240227	090100	3815406	1759	1779	1779	1759	305
648	20240227	090000	3273913	1808	1813	1813	1808	1806